Cboe C2 Options Exchange Symbol Data

Volume
582,726
Orders
3,327,560,403

This list was last updated 2018-11-15 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
GLD Nov 16 115.5 Call 8,211 8,211 0 0 0.00 0 0.00 0.11
GLD Nov 23 117.0 Call 6,432 6,432 0 0 0.00 0 0.00 0.11
QQQ Nov 16 181.0 Call 5,453 5,453 0 0 0.00 0 0.00 0.01
SPY Nov 16 257.0 Put 5,256 5,256 0 6,160 0.02 6,816 0.04 0.04
SPY Nov 16 265.0 Put 4,906 4,906 0 3,580 0.18 541 0.20 0.19
GLD Nov 23 115.0 Call 4,847 4,810 37 0 0.00 0 0.00 0.53
SPY Nov 16 258.0 Put 4,363 4,363 0 3,540 0.03 402 0.04 0.06
QQQ Nov 16 178.5 Call 4,072 4,072 0 0 0.00 0 0.00 0.01
GLD Nov 16 115.0 Call 3,913 3,913 0 0 0.00 0 0.00 0.17
SPY Nov 16 264.0 Put 3,885 3,885 0 2,867 0.13 722 0.15 0.25
SPY Nov 16 260.0 Put 3,807 3,807 0 1,101 0.05 3,455 0.06 0.08
GLD Dec 21 120.0 Call 3,701 3,701 0 0 0.00 0 0.00 0.38
SPY Jan 18 307.0 Call 3,694 3,694 0 299 0.08 244 0.09 0.07
SPY Dec 31 290.0 Call 3,504 3,504 0 2,184 0.51 3,268 0.54 0.41
QQQ Nov 16 176.5 Call 3,496 3,496 0 0 0.00 0 0.00 0.01
SPY Dec 31 306.0 Call 3,263 3,263 0 299 0.04 8,093 0.05 0.03
QQQ Nov 16 167.0 Put 3,228 3,228 0 0 0.00 0 0.00 0.60
QQQ Nov 16 158.0 Put 2,976 2,976 0 0 0.00 0 0.00 0.02
QQQ Nov 16 176.0 Call 2,935 2,935 0 0 0.00 0 0.00 0.02
QQQ Nov 16 174.0 Call 2,917 2,917 0 0 0.00 0 0.00 0.03
QQQ Nov 23 173.5 Call 2,825 2,825 0 0 0.00 0 0.00 0.34
SPY Nov 16 274.0 Call 2,778 2,778 0 641 0.72 32 0.75 0.81
SPY Nov 16 282.5 Call 2,630 2,630 0 8,857 0.01 489 0.02 0.02
QQQ Nov 16 180.5 Call 2,548 2,548 0 0 0.00 0 0.00 0.01
SMH Dec 21 104.0 Call 2,500 2,500 0 0 0.00 0 0.00 0.48
QQQ Nov 16 168.0 Call 2,437 2,436 1 0 0.00 0 0.00 0.89
QQQ Jan 18 109.0 Put 2,429 2,429 0 0 0.00 0 0.00 0.14
SPY Dec 07 285.0 Call 2,202 2,202 0 643 0.50 4,164 0.53 0.41
FXI Nov 16 42.0 Call 2,175 2,175 0 0 0.00 0 0.00 0.09
EEM Nov 16 42.0 Call 2,105 2,105 0 0 0.00 0 0.00 0.04
EEM Dec 07 42.5 Call 2,032 2,032 0 0 0.00 0 0.00 0.39
UNG Nov 16 34.0 Put 2,003 2,003 0 0 0.00 0 0.00 0.85
UNG Nov 16 32.0 Put 2,001 2,001 0 0 0.00 0 0.00 0.35
SPY Dec 31 309.0 Call 2,000 2,000 0 6,909 0.02 8,557 0.04 0.02
SPY Nov 16 275.0 Call 1,970 1,732 238 420 0.45 40 0.48 0.48
SLV Nov 16 13.5 Put 1,966 1,966 0 0 0.00 0 0.00 0.11
USO Nov 30 12.5 Call 1,965 1,935 30 0 0.00 0 0.00 0.15
EEM Nov 23 43.5 Call 1,954 1,954 0 0 0.00 0 0.00 0.03
IWM Nov 23 155.5 Call 1,825 1,825 0 0 0.00 0 0.00 0.35
SPY Nov 16 267.0 Put 1,803 1,803 0 1,032 0.35 48 0.37 0.37
SLV Dec 21 13.0 Call 1,800 1,800 0 0 0.00 0 0.00 0.61
AMLP Nov 16 10.5 Put 1,800 1,800 0 0 0.00 0 0.00 0.81
AMLP Dec 21 10.0 Put 1,800 1,800 0 0 0.00 0 0.00 0.52
AMLP Dec 21 9.0 Put 1,800 1,800 0 0 0.00 0 0.00 0.09
SPY Nov 23 235.0 Put 1,703 1,703 0 5,609 0.07 4,114 0.08 0.10
EWZ Nov 16 37.5 Put 1,687 1,687 0 0 0.00 0 0.00 0.05
QQQ Nov 16 164.0 Put 1,682 1,682 0 0 0.00 0 0.00 0.16
SLV Jan 18 13.5 Put 1,646 1,646 0 0 0.00 0 0.00 0.43
FCX Jan 18 13.0 Call 1,596 1,596 0 0 0.00 0 0.00 0.52
SPY Nov 16 261.0 Put 1,586 1,586 0 2,269 0.06 1,664 0.07 0.07
SPY Nov 16 254.0 Put 1,550 1,550 0 7,014 0.01 7,998 0.03 0.02
GE Nov 16 8.5 Call 1,501 1,421 80 0 0.00 0 0.00 0.05
GE Jan 15 5.0 Put 1,478 1,345 133 0 0.00 0 0.00 0.74
AMD Nov 16 19.0 Put 1,467 1,467 0 0 0.00 0 0.00 0.03
BILI Nov 16 15.0 Call 1,444 1,444 0 0 0.00 0 0.00 0.10
IWM Nov 16 152.5 Call 1,408 1,408 0 0 0.00 0 0.00 0.56
AAPL Nov 16 190.0 Call 1,397 1,381 16 0 0.00 0 0.00 2.07
IWM Nov 16 154.0 Call 1,356 1,356 0 0 0.00 0 0.00 0.18
VXX Dec 21 29.0 Put 1,354 1,354 0 0 0.00 0 0.00 0.26
BAC Nov 16 28.0 Call 1,349 1,349 0 0 0.00 0 0.00 0.11
QQQ Nov 16 165.0 Put 1,345 1,345 0 0 0.00 0 0.00 0.23
SLV Jan 18 13.0 Put 1,343 1,343 0 0 0.00 0 0.00 0.20
SPY Dec 21 268.0 Call 1,340 1,340 0 95 8.81 27 8.97 7.72
BKLN Apr 18 20.0 Put 1,340 1,340 0 0 0.00 0 0.00 0.15
XLU Nov 16 54.5 Call 1,340 1,305 35 0 0.00 0 0.00 0.04
QQQ Nov 16 172.0 Call 1,336 1,336 0 0 0.00 0 0.00 0.06
SPY Nov 16 255.0 Put 1,253 1,253 0 3,356 0.02 6,707 0.03 0.05
VXX Nov 16 35.0 Put 1,222 1,222 0 0 0.00 0 0.00 0.10
SPY Nov 16 272.0 Call 1,202 1,196 6 108 1.54 103 1.63 1.63
USO Dec 21 13.0 Call 1,194 1,194 0 0 0.00 0 0.00 0.18
SPY Nov 26 280.5 Call 1,182 1,182 0 1,293 0.36 214 0.38 0.27
XLU Nov 16 54.0 Put 1,143 1,143 0 0 0.00 0 0.00 0.21
AAPL Nov 16 217.5 Call 1,119 1,119 0 0 0.00 0 0.00 0.01
XLF Jan 18 27.0 Call 1,107 1,107 0 0 0.00 0 0.00 0.75
IWM Dec 21 157.0 Call 1,106 1,106 0 0 0.00 0 0.00 1.47
SPY Nov 16 280.0 Call 1,077 1,077 0 3,508 0.04 6,057 0.06 0.05
GE Nov 16 8.0 Put 1,047 1,047 0 0 0.00 0 0.00 0.08
SPY Dec 07 278.5 Call 1,020 1,020 0 396 1.94 530 2.02 1.89
F Dec 21 9.0 Put 1,011 1,011 0 0 0.00 0 0.00 0.21
QQQ Dec 07 172.0 Call 1,010 1,010 0 0 0.00 0 0.00 2.13
XOP Nov 16 34.5 Call 1,008 1,008 0 0 0.00 0 0.00 0.59
GM Jan 18 35.0 Put 1,001 1,001 0 0 0.00 0 0.00 1.78
GM Jan 17 35.0 Put 1,000 1,000 0 0 0.00 0 0.00 4.68
SPY Nov 16 283.0 Call 1,000 1,000 0 7,945 0.01 1,399 0.02 0.01
USO Jan 18 12.0 Put 999 999 0 0 0.00 0 0.00 0.75
UNG Nov 16 33.0 Put 995 995 0 0 0.00 0 0.00 0.65
QQQ Dec 21 190.0 Call 993 993 0 0 0.00 0 0.00 0.09
QQQ Nov 16 160.0 Put 992 992 0 0 0.00 0 0.00 0.12
QQQ Nov 16 169.5 Call 987 987 0 0 0.00 0 0.00 0.39
IWM Nov 16 147.0 Put 986 986 0 0 0.00 0 0.00 0.13
SPY Nov 16 273.5 Put 977 977 0 2 2.45 42 2.56 3.59
QQQ Nov 16 155.5 Put 970 970 0 0 0.00 0 0.00 0.02
IWM Nov 16 146.0 Put 945 943 2 0 0.00 0 0.00 0.13
SPY Nov 16 268.0 Put 936 936 0 604 0.49 320 0.52 0.50
SPY Dec 21 252.0 Put 929 929 0 140 1.65 293 1.70 1.72
GE Nov 23 8.5 Put 917 917 0 0 0.00 0 0.00 0.52
SPY Nov 30 265.0 Put 915 915 0 40 1.89 144 1.94 1.92
SPY Nov 23 273.5 Call 913 913 0 17 2.11 1 2.17 1.57
QQQ Nov 16 167.0 Call 912 912 0 0 0.00 0 0.00 1.47
QQQ Nov 23 171.5 Call 905 905 0 0 0.00 0 0.00 0.88
AMD Nov 16 22.0 Call 901 881 20 0 0.00 0 0.00 0.20
VMIN Apr 18 3.0 Call 896 896 0 0 0.00 1 0.70 0.05
SPY Nov 30 269.0 Put 887 887 0 121 2.90 107 2.95 2.98
IWM Nov 16 156.0 Call 887 887 0 0 0.00 0 0.00 0.02
SPY Nov 16 271.0 Call 885 885 0 73 2.12 55 2.22 2.20
ABX Dec 21 11.0 Put 880 880 0 0 0.00 0 0.00 0.09
SPY Nov 30 260.0 Put 880 880 0 736 1.11 162 1.13 1.08
AAPL Nov 16 195.0 Call 876 864 12 0 0.00 0 0.00 0.34
USO Dec 07 12.0 Call 875 842 33 0 0.00 0 0.00 0.60
SPY Nov 30 279.0 Put 875 875 0 3 7.93 69 8.13 10.58
GE Dec 21 8.0 Put 874 874 0 0 0.00 0 0.00 0.55
AAPL Nov 16 180.0 Put 872 841 31 0 0.00 0 0.00 0.04
EWZ Nov 16 42.0 Call 870 870 0 0 0.00 0 0.00 0.01
SNAP Nov 16 6.5 Put 865 694 171 0 0.00 0 0.00 0.02
USO Jan 18 12.5 Put 865 865 0 0 0.00 0 0.00 1.01
AMD Nov 16 18.0 Put 863 863 0 0 0.00 0 0.00 0.01
VXX Nov 16 36.0 Put 861 860 1 0 0.00 0 0.00 0.23
GE Jun 21 11.0 Call 854 854 0 0 0.00 0 0.00 0.48
SPY Nov 16 252.0 Put 837 837 0 4,492 0.01 4,063 0.02 0.05
BAC Nov 16 28.5 Call 835 835 0 0 0.00 0 0.00 0.01
IWM Dec 31 166.0 Call 825 825 0 0 0.00 0 0.00 0.25
VXX Dec 21 45.0 Call 816 816 0 0 0.00 0 0.00 1.59
SPY Nov 23 271.0 Call 809 809 0 40 3.48 12 3.57 3.19
SPY Nov 26 280.0 Call 806 806 0 46 0.43 266 0.45 0.30
QQQ Nov 16 161.0 Put 801 801 0 0 0.00 0 0.00 0.46
TAL Nov 16 28.0 Call 793 793 0 0 0.00 0 0.00 1.15
XLF Dec 21 20.0 Put 789 789 0 0 0.00 0 0.00 0.03
SPY Dec 21 254.0 Put 788 788 0 108 1.90 317 1.93 2.40
SPY Dec 19 285.0 Call 763 763 0 2,047 1.01 1,481 1.05 0.67
BAC Nov 16 27.0 Put 762 762 0 0 0.00 0 0.00 0.02
VXX Nov 16 42.0 Call 759 759 0 0 0.00 0 0.00 0.05
SPY Nov 26 256.0 Put 750 750 0 578 0.38 298 0.40 0.87
IWM Nov 16 150.0 Put 746 639 107 0 0.00 0 0.00 0.58
VXX Nov 16 34.0 Put 742 742 0 0 0.00 0 0.00 0.03
SPY Nov 16 270.5 Call 740 736 4 18 2.44 48 2.52 1.75
SPY Nov 16 263.0 Put 739 739 0 1,748 0.10 337 0.11 0.21
XBI Dec 21 82.0 Put 736 736 0 0 0.00 0 0.00 6.73
EEM Nov 23 44.5 Call 736 736 0 0 0.00 0 0.00 0.01
SPY Nov 28 251.0 Put 736 736 0 3,595 0.33 3,094 0.36 0.67
EEM Nov 16 40.0 Put 728 728 0 0 0.00 0 0.00 0.06
COST Nov 16 222.5 Put 718 718 0 0 0.00 0 0.00 0.10
AMD Nov 16 21.0 Call 710 710 0 0 0.00 0 0.00 0.73
SPY Dec 21 281.0 Call 709 709 0 397 2.09 40 2.15 2.17
QQQ Nov 16 170.0 Call 706 706 0 0 0.00 0 0.00 0.37
SPY Nov 28 253.0 Put 705 705 0 3,490 0.40 337 0.42 0.67
XOP Nov 16 34.5 Put 704 704 0 0 0.00 0 0.00 0.64
XBI Nov 16 79.0 Call 701 701 0 0 0.00 0 0.00 0.44
SPY Jan 18 236.0 Put 698 698 0 246 1.32 21 1.34 1.55
SPY Nov 16 270.0 Call 687 681 6 2 2.79 31 2.89 2.75
SPY Jan 18 264.0 Put 687 655 32 32 5.39 108 5.48 5.49
PYPL Dec 21 75.0 Put 681 681 0 0 0.00 0 0.00 1.01
PYPL Dec 21 82.5 Put 681 681 0 0 0.00 0 0.00 2.98
SPY Dec 21 275.0 Call 674 674 0 135 4.58 48 4.68 3.73
EWZ Nov 16 39.0 Put 672 672 0 0 0.00 0 0.00 0.10
WMT Nov 16 100.0 Put 662 661 1 0 0.00 0 0.00 0.63
SPY Nov 16 272.5 Call 660 660 0 561 1.29 7 1.37 1.39
DVMT Dec 21 100.0 Put 660 660 0 0 0.00 0 0.00 2.40
SPY Nov 16 271.5 Call 660 660 0 110 1.82 7 1.89 1.25
AAPL Nov 16 172.5 Put 651 651 0 0 0.00 0 0.00 0.01
NFLX Nov 16 300.0 Call 650 650 0 0 0.00 0 0.00 0.78
QQQ Nov 16 162.0 Put 650 650 0 0 0.00 0 0.00 0.09
FXI Nov 16 41.0 Put 645 645 0 0 0.00 0 0.00 0.20
BAC Dec 21 29.0 Call 643 643 0 0 0.00 0 0.00 0.42
SPY Dec 14 278.0 Call 642 642 0 234 2.69 40 2.75 2.13
GLD Dec 07 123.5 Call 638 638 0 0 0.00 0 0.00 0.08
QQQ Nov 16 169.0 Call 634 634 0 0 0.00 0 0.00 0.48
SPY Nov 19 266.0 Put 634 634 0 1,942 0.57 1,200 0.62 0.94
SPY Nov 16 269.5 Put 628 628 0 266 0.79 174 0.84 1.22
AMD Nov 16 21.0 Put 628 602 26 0 0.00 0 0.00 0.20
SLV Jan 17 17.0 Call 623 623 0 0 0.00 0 0.00 0.43
EEM Nov 16 42.5 Call 621 621 0 0 0.00 0 0.00 0.02
GE Nov 16 8.5 Put 621 621 0 0 0.00 0 0.00 0.36
VXX Dec 21 90.0 Call 618 618 0 0 0.00 0 0.00 0.10
XLU Nov 16 54.0 Call 609 609 0 0 0.00 0 0.00 0.24
GE Mar 15 10.0 Call 607 607 0 0 0.00 0 0.00 0.44
SPY Dec 21 284.0 Call 601 601 0 214 1.29 37 1.32 0.95
JD Nov 16 24.0 Call 600 600 0 0 0.00 0 0.00 0.26
IWM Dec 21 110.0 Put 599 599 0 0 0.00 0 0.00 0.08
GLD Nov 16 114.0 Put 599 599 0 0 0.00 0 0.00 0.07
IWM Nov 16 164.0 Call 594 594 0 0 0.00 0 0.00 0.01
VICI Dec 21 22.5 Call 590 590 0 0 0.00 0 0.00 0.35
MRO Jan 17 35.0 Call 585 585 0 0 0.00 0 0.00 0.33
PBR Dec 21 14.0 Call 585 585 0 0 0.00 0 0.00 1.21
AMD Nov 16 20.0 Put 582 582 0 0 0.00 0 0.00 0.07
BAC Nov 16 27.5 Put 579 579 0 0 0.00 0 0.00 0.06
GLD Nov 23 115.5 Call 579 579 0 0 0.00 0 0.00 0.44
GE Nov 23 8.0 Put 578 578 0 0 0.00 0 0.00 0.25
PBR Dec 21 16.0 Call 577 577 0 0 0.00 0 0.00 0.41
USO Jan 18 13.0 Call 576 505 71 0 0.00 0 0.00 0.32
SPY Dec 03 275.0 Call 574 574 0 314 2.76 90 2.85 2.05
FCX Dec 21 10.0 Put 567 567 0 0 0.00 0 0.00 0.13
WMT Nov 16 95.0 Put 566 566 0 0 0.00 0 0.00 0.03
QQQ Nov 23 164.0 Put 566 566 0 0 0.00 0 0.00 1.07
GE Jan 18 5.0 Put 564 564 0 0 0.00 0 0.00 0.09
XOP Jan 18 27.0 Put 562 562 0 0 0.00 0 0.00 0.27
XLU Nov 16 53.5 Put 561 561 0 0 0.00 0 0.00 0.06
T Nov 23 31.0 Call 557 554 3 0 0.00 0 0.00 0.06
EEM Dec 07 41.5 Call 555 555 0 0 0.00 0 0.00 0.71
SPY Nov 16 246.0 Put 552 552 0 0 0.00 2,289 0.01 0.01
SPY Nov 16 278.0 Put 549 549 0 40 6.03 17 6.38 8.40
GLD Nov 23 116.5 Call 545 545 0 0 0.00 0 0.00 0.21
SPY Nov 30 274.0 Call 545 545 0 48 3.01 48 3.08 2.29
SPY Nov 28 250.0 Put 544 544 0 4,452 0.30 3,621 0.33 0.49
SPY Nov 23 278.0 Call 543 543 0 1,029 0.62 314 0.65 0.55
SPY Nov 16 274.0 Put 537 537 0 2 2.78 44 2.90 2.67
SPY Nov 16 282.0 Call 535 535 0 6,446 0.02 4,963 0.03 0.02
FB Jan 18 75.0 Put 534 534 0 0 0.00 490 0.02 0.02
EEM Dec 07 41.0 Put 532 532 0 0 0.00 0 0.00 1.12
SPY Nov 19 273.0 Put 527 527 0 54 2.62 21 2.72 2.60
MRK Jan 18 80.0 Call 526 526 0 0 0.00 0 0.00 0.40
QQQ Nov 23 172.0 Call 523 523 0 0 0.00 0 0.00 0.80
SLV Nov 23 13.5 Call 521 521 0 0 0.00 0 0.00 0.13
QQQ Nov 16 180.0 Call 514 514 0 0 0.00 0 0.00 0.01
BABA Nov 30 150.0 Put 514 514 0 0 0.00 0 0.00 2.88
WMT Nov 16 97.5 Put 513 513 0 0 0.00 0 0.00 0.14
AAPL Nov 16 200.0 Call 510 510 0 0 0.00 0 0.00 0.05
QQQ Nov 23 150.0 Put 508 508 0 0 0.00 0 0.00 0.12
SPY Nov 19 250.0 Put 507 507 0 2,427 0.07 4,228 0.08 0.10
SPY Jan 18 270.0 Call 506 506 0 48 9.06 72 9.23 9.15
EWZ Nov 16 41.0 Call 505 505 0 0 0.00 0 0.00 0.05
SRE Dec 21 125.0 Call 500 500 0 0 0.00 0 0.00 0.05
FB Dec 21 205.0 Call 500 500 0 0 0.00 0 0.00 0.01
SPY Nov 16 264.5 Put 500 500 0 1,796 0.15 656 0.17 0.17
GLD Dec 21 130.0 Call 499 499 0 0 0.00 0 0.00 0.05
MU Nov 23 42.0 Call 498 498 0 0 0.00 0 0.00 0.35
VXX Nov 16 40.0 Call 494 494 0 0 0.00 0 0.00 0.12
SPY Nov 19 263.0 Put 491 491 0 1,420 0.30 170 0.32 0.42
EWZ Nov 16 38.0 Put 485 485 0 0 0.00 0 0.00 0.03
SPY Nov 16 262.0 Put 484 481 3 205 0.08 4,108 0.09 0.20
AAPL Nov 16 192.5 Call 478 391 87 0 0.00 0 0.00 0.83
VXX Nov 16 35.5 Put 477 477 0 0 0.00 0 0.00 0.25
SPY Nov 23 265.0 Put 472 472 0 1,053 0.99 114 1.03 1.33
SPY Dec 07 292.0 Call 467 467 0 332 0.09 2,904 0.10 0.07
SPY Dec 07 275.5 Call 464 464 0 48 3.16 48 3.24 2.53
SPY Dec 21 285.0 Put 461 461 0 42 14.51 17 14.89 16.00
SPY Nov 16 267.5 Put 461 461 0 1,215 0.41 143 0.44 0.39
SPY Nov 28 281.5 Call 461 461 0 170 0.41 726 0.44 0.31
IWM Dec 21 155.0 Call 458 458 0 0 0.00 0 0.00 1.44
SNAP Nov 16 7.0 Call 458 458 0 0 0.00 0 0.00 0.05
DIA Dec 31 265.0 Call 455 105 350 0 0.00 0 0.00 1.05
SPY Nov 30 264.0 Put 455 455 0 99 1.70 144 1.75 2.79
SPY Nov 19 268.5 Put 453 453 0 1,728 1.00 437 1.07 1.85
SPY Nov 19 272.5 Put 444 444 0 114 2.36 72 2.48 3.90
AAPL Nov 16 212.5 Call 444 444 0 0 0.00 0 0.00 0.01
GE Jun 21 7.0 Put 441 441 0 0 0.00 0 0.00 0.79
SPY Dec 21 253.0 Put 440 440 0 48 1.77 2,050 1.82 1.78
SPY Nov 16 270.0 Put 437 421 16 255 0.92 144 0.98 0.91
SPY Nov 26 258.0 Put 437 437 0 1,261 0.48 2,427 0.51 0.76
FCX Nov 23 13.0 Call 437 437 0 0 0.00 0 0.00 0.05
EEM Dec 21 42.0 Call 437 437 0 0 0.00 0 0.00 0.77
QQQ Nov 16 170.5 Call 436 436 0 0 0.00 0 0.00 0.24
IWM Nov 23 150.0 Call 435 435 0 0 0.00 0 0.00 2.35
SPY Nov 19 277.0 Call 434 434 0 235 0.35 29 0.38 0.20
MU Nov 16 40.0 Call 433 433 0 0 0.00 0 0.00 0.45
AAPL Nov 16 197.5 Call 432 432 0 0 0.00 0 0.00 0.08
XOP Nov 30 40.0 Call 430 430 0 0 0.00 0 0.00 0.08
EEM Nov 16 39.0 Put 429 419 10 0 0.00 0 0.00 0.04
SPY Nov 30 273.5 Call 426 426 0 46 3.28 32 3.34 2.71
QQQ Nov 16 164.5 Call 425 425 0 0 0.00 0 0.00 3.22
BCS Jun 21 9.0 Put 425 402 23 0 0.00 0 0.00 1.20
SPY Nov 16 270.5 Put 425 425 0 110 1.06 11 1.12 1.57
AAPL Nov 16 202.5 Call 424 424 0 0 0.00 0 0.00 0.03
SPY Dec 17 280.0 Call 423 423 0 1,821 2.08 40 2.15 1.31
SPY Dec 21 260.0 Put 421 421 0 60 2.87 273 2.93 2.84
MU Nov 16 39.5 Put 420 420 0 0 0.00 0 0.00 0.50
EEM Nov 23 40.0 Put 420 420 0 0 0.00 0 0.00 0.31
SPY Dec 21 246.0 Put 420 420 0 60 1.10 328 1.14 1.30
SPY Dec 17 279.0 Call 419 419 0 1,057 2.44 32 2.51 1.56
SPY Dec 21 255.0 Put 417 417 0 1,140 2.03 2,050 2.08 2.09
BABA Dec 07 155.0 Put 414 414 0 0 0.00 0 0.00 6.24
RIG Dec 21 10.0 Put 414 414 0 0 0.00 0 0.00 0.96
SPY Dec 21 280.0 Call 414 414 0 419 2.42 40 2.49 2.31
SLV Jan 18 16.0 Call 410 410 0 0 0.00 0 0.00 0.03
IWM Nov 16 148.0 Put 409 409 0 0 0.00 0 0.00 0.21
VXX Nov 16 38.0 Put 408 408 0 0 0.00 0 0.00 1.35
SPY Dec 21 265.0 Put 405 405 0 32 4.04 108 4.12 4.03
QQQ Jan 18 175.0 Call 404 404 0 0 0.00 0 0.00 2.92
SPY Dec 21 247.0 Put 403 403 0 239 1.18 427 1.20 1.46
QQQ Nov 16 168.5 Put 403 403 0 0 0.00 0 0.00 1.46
SPY Dec 31 300.0 Call 402 402 0 3,130 0.09 710 0.10 0.08
FXI Nov 16 41.5 Call 401 401 0 0 0.00 0 0.00 0.23
QQQ Nov 16 166.5 Call 400 400 0 0 0.00 0 0.00 2.45
QQQ Jun 21 182.0 Call 399 399 0 0 0.00 0 0.00 4.62
FXI Nov 16 41.0 Call 398 398 0 0 0.00 0 0.00 0.46
IWM Jan 18 165.0 Call 395 395 0 0 0.00 0 0.00 0.61
XLB Mar 15 46.0 Put 393 393 0 0 0.00 0 0.00 0.63
AAPL Nov 16 185.0 Put 392 352 40 0 0.00 0 0.00 0.14
SLV Dec 21 14.0 Call 390 390 0 0 0.00 0 0.00 0.14
AAPL Nov 16 182.5 Put 389 389 0 0 0.00 0 0.00 0.05
AMZN Nov 16 2050.0 Call 388 388 0 0 0.00 0 0.00 0.01
FXI Dec 07 42.5 Call 388 388 0 0 0.00 0 0.00 0.71
SPY Nov 19 271.0 Call 388 388 0 35 2.66 3 2.71 1.58
SPY Nov 30 280.0 Call 388 388 0 1,123 0.88 40 0.92 0.59
SPY Nov 16 257.5 Put 386 386 0 2,874 0.03 3,883 0.04 0.05
KWEB Dec 21 45.0 Call 385 385 0 0 0.00 0 0.00 1.95
SPY Nov 16 268.5 Put 384 384 0 979 0.57 91 0.60 0.60
VXX Nov 16 36.5 Put 382 381 1 0 0.00 0 0.00 0.40
SPY Dec 07 278.0 Call 378 378 0 1,423 2.12 48 2.19 2.19
SLV Jan 18 15.0 Call 376 376 0 0 0.00 0 0.00 0.08
SPY Nov 16 274.5 Call 376 376 0 20 0.58 103 0.60 0.55
SPY Dec 07 263.5 Put 376 376 0 32 2.28 32 2.33 2.64
GM Nov 16 35.0 Call 376 337 39 0 0.00 0 0.00 0.39
XBI Dec 21 90.0 Put 368 368 0 0 0.00 0 0.00 13.38
QQQ Dec 21 180.0 Call 366 366 0 0 0.00 0 0.00 0.80
SPY Jan 18 259.0 Call 366 366 0 5 17.03 1 17.21 14.84
EWZ Nov 16 41.5 Call 365 365 0 0 0.00 0 0.00 0.01
EWZ Dec 21 29.0 Put 364 364 0 0 0.00 0 0.00 0.06
GE Jan 18 9.0 Call 364 364 0 0 0.00 0 0.00 0.46
IWM Nov 30 144.0 Put 364 364 0 0 0.00 0 0.00 0.71
AMD Nov 16 25.0 Call 361 361 0 0 0.00 0 0.00 0.01
VXX Dec 21 50.0 Call 359 359 0 0 0.00 0 0.00 1.12
BABA Dec 07 147.0 Put 357 357 0 0 0.00 0 0.00 3.32
BAC Nov 16 26.5 Put 356 356 0 0 0.00 0 0.00 0.01
SPY Dec 19 275.0 Call 355 355 0 1,331 4.47 48 4.58 3.35
SPY Nov 16 269.0 Put 352 345 7 278 0.67 53 0.70 0.64
PBR Jan 18 11.0 Put 350 350 0 0 0.00 0 0.00 0.12
IWM Mar 15 165.0 Call 347 347 0 0 0.00 0 0.00 1.66
EEM Nov 30 42.5 Call 346 346 0 0 0.00 0 0.00 0.31
EEM Dec 07 41.0 Call 346 346 0 0 0.00 0 0.00 0.93
AAPL Nov 16 177.5 Put 345 345 0 0 0.00 0 0.00 0.03
USO Dec 21 15.5 Call 344 220 124 0 0.00 0 0.00 0.01
SPY Nov 26 269.0 Call 344 344 0 1 5.09 1 5.23 4.33
TWTR Dec 21 25.0 Put 341 341 0 0 0.00 0 0.00 0.16
SPY Jan 18 265.0 Put 340 340 0 40 5.66 148 5.77 6.23
KWEB Nov 16 45.0 Call 339 339 0 0 0.00 0 0.00 0.15
EEM Nov 23 37.0 Put 337 337 0 0 0.00 0 0.00 0.02
VXX Dec 21 28.0 Put 337 337 0 0 0.00 0 0.00 0.16
MU Nov 16 39.5 Call 333 310 23 0 0.00 0 0.00 0.70
SPY Dec 21 266.0 Put 332 332 0 32 4.34 90 4.41 4.37
QQQ Dec 21 164.0 Put 331 320 11 0 0.00 0 0.00 3.87
M Jan 18 33.0 Put 330 330 0 0 0.00 0 0.00 2.99
AMD Nov 23 23.5 Call 328 204 124 0 0.00 0 0.00 0.18
SNAP Nov 30 7.5 Call 323 323 0 0 0.00 0 0.00 0.09
SPY Nov 16 273.5 Call 322 322 0 300 0.89 116 0.94 0.91
SPY Feb 15 262.0 Put 320 320 0 53 6.29 53 6.37 7.23
MU Apr 18 35.0 Put 317 317 0 0 0.00 0 0.00 2.45
EEM Nov 23 42.0 Call 317 317 0 0 0.00 0 0.00 0.19
EEM Dec 07 42.0 Call 317 317 0 0 0.00 0 0.00 0.60
SLV Jan 18 13.0 Call 316 316 0 0 0.00 0 0.00 0.71
IWM Mar 15 178.0 Call 316 316 0 0 0.00 0 0.00 0.21
TWTR Dec 21 36.0 Call 313 313 0 0 0.00 0 0.00 0.85
QQQ Dec 21 185.0 Call 312 312 0 0 0.00 0 0.00 0.20
GLD Dec 21 115.0 Call 312 312 0 0 0.00 0 0.00 1.59
SPY Nov 16 262.5 Put 312 312 0 4,033 0.08 409 0.10 0.33
SPY Dec 07 283.0 Call 312 312 0 1,966 0.78 32 0.83 0.65
DVMT Dec 21 110.0 Put 311 311 0 0 0.00 0 0.00 6.40
GLD Dec 21 115.0 Put 310 310 0 0 0.00 0 0.00 1.53
SPY Nov 16 273.0 Call 309 309 0 558 1.07 114 1.15 0.38
QQQ Dec 21 145.0 Put 307 307 0 0 0.00 0 0.00 0.72
GE Nov 30 8.0 Put 304 304 0 0 0.00 0 0.00 0.39
XLP Nov 16 55.5 Put 304 304 0 0 0.00 0 0.00 0.18
SLV Sep 30 16.5 Call 303 303 0 0 0.00 0 0.00 0.31
SPY Nov 16 260.5 Put 302 302 0 2,844 0.05 506 0.06 0.12
SPY Nov 16 256.0 Put 301 301 0 4,949 0.02 1,318 0.03 0.07
SPY Jan 17 295.0 Call 300 300 0 837 9.68 6 10.07 8.96
EPI Jan 18 25.0 Put 300 300 0 0 0.00 0 0.00 1.40
SLV Jan 18 15.5 Call 300 300 0 0 0.00 0 0.00 0.06
SLV Dec 21 15.0 Call 299 299 0 0 0.00 0 0.00 0.03
WMT Nov 16 99.5 Call 299 299 0 0 0.00 0 0.00 0.49
NVDA Nov 16 220.0 Call 298 298 0 0 0.00 0 0.00 2.61
QQQ Nov 23 171.0 Call 297 297 0 0 0.00 0 0.00 0.92
QQQ Nov 16 166.0 Put 295 290 5 0 0.00 0 0.00 0.35
HYG Nov 30 84.0 Call 293 293 0 0 0.00 0 0.00 0.35
SWN Nov 16 5.5 Call 291 291 0 0 0.00 0 0.00 0.06
EEM Nov 30 40.0 Put 291 291 0 0 0.00 0 0.00 0.49
T Nov 16 30.5 Call 290 290 0 0 0.00 0 0.00 0.02
MU Nov 23 39.0 Put 289 289 0 0 0.00 0 0.00 0.82
BAC Jan 17 30.0 Call 288 224 64 0 0.00 0 0.00 2.28
SPY Jun 21 280.0 Call 288 288 0 892 10.64 203 10.89 9.37
SPY Dec 14 284.0 Call 288 288 0 1,645 0.94 48 0.98 0.85
JNUG Dec 21 14.0 Call 288 288 0 0 0.00 0 0.00 0.04
MSFT Nov 16 105.0 Put 287 272 15 0 0.00 0 0.00 0.12
EEM Dec 21 37.5 Put 286 286 0 0 0.00 0 0.00 0.48
GLD Dec 21 116.0 Call 286 286 0 0 0.00 0 0.00 1.18
SPY Nov 16 276.0 Call 285 285 0 1,196 0.27 26 0.29 0.16
NVDA Nov 16 200.0 Call 285 285 0 0 0.00 0 0.00 11.20
DVMT Jan 18 95.0 Put 285 285 0 0 0.00 0 0.00 7.40
SPY Nov 30 282.0 Call 283 283 0 761 0.52 1,994 0.56 0.27
QQQ Nov 23 166.0 Put 283 283 0 0 0.00 0 0.00 1.74
BBT Nov 16 50.0 Call 283 283 0 0 0.00 0 0.00 1.13
SPY Nov 16 266.5 Put 283 283 0 780 0.29 48 0.32 0.31
SNAP Nov 23 7.0 Put 282 282 0 0 0.00 0 0.00 0.30
QQQ Nov 16 165.0 Call 282 235 47 0 0.00 0 0.00 3.63
XOP Jan 18 24.0 Put 281 281 0 0 0.00 0 0.00 0.11
XOP Jan 18 30.0 Put 281 281 0 0 0.00 0 0.00 0.70
NVDA Nov 30 200.0 Put 280 280 0 0 0.00 0 0.00 11.70
FXI Nov 16 40.5 Put 279 279 0 0 0.00 0 0.00 0.12
SLV Nov 23 14.0 Call 279 279 0 0 0.00 0 0.00 0.03
QQQ Nov 16 166.5 Put 279 263 16 0 0.00 0 0.00 0.54
WFC Nov 16 51.5 Put 279 279 0 0 0.00 0 0.00 0.06
VXX Nov 23 42.0 Call 278 278 0 0 0.00 0 0.00 0.48
SPY Feb 15 265.0 Put 278 278 0 1,617 7.09 647 7.25 8.15
MU Nov 16 39.0 Put 277 277 0 0 0.00 0 0.00 0.29
EEM Nov 30 41.5 Put 276 276 0 0 0.00 0 0.00 1.14
SPY Nov 21 266.5 Put 275 275 0 445 1.11 208 1.17 1.63
VXX Nov 16 39.0 Call 275 227 48 0 0.00 0 0.00 0.25
AAPL Dec 21 125.0 Put 275 275 0 0 0.00 0 0.00 0.06
SPY Feb 15 264.0 Put 274 274 0 142 6.82 4 6.96 7.83
FCX May 17 10.0 Put 274 274 0 0 0.00 0 0.00 0.67
SPY Dec 21 278.0 Call 272 272 0 1,605 3.17 40 3.27 2.70
EWZ Dec 21 37.0 Put 272 272 0 0 0.00 0 0.00 1.05
IWM Nov 23 144.0 Put 271 271 0 0 0.00 0 0.00 0.45
QQQ Nov 16 165.5 Put 271 271 0 0 0.00 0 0.00 0.38
NBEV Nov 16 4.0 Call 270 184 86 0 0.00 0 0.00 0.10
JD Nov 16 23.5 Call 269 269 0 0 0.00 0 0.00 0.70
IWM Nov 16 145.0 Put 269 269 0 0 0.00 0 0.00 0.04
BAC Nov 16 28.0 Put 268 268 0 0 0.00 0 0.00 0.25
AAPL Nov 16 205.0 Call 267 267 0 0 0.00 0 0.00 0.02
NVDA Nov 16 175.0 Put 267 267 0 0 0.00 0 0.00 1.48
MU Nov 23 36.5 Put 266 266 0 0 0.00 0 0.00 0.26
QQQ Dec 21 176.0 Call 266 266 0 0 0.00 0 0.00 1.76
SPY Nov 23 268.0 Put 266 266 0 482 1.57 152 1.62 2.30
SPY Dec 07 230.0 Put 263 263 0 307 0.22 3,093 0.23 0.27
RSX Dec 14 22.0 Call 263 263 0 0 0.00 0 0.00 0.23
UNG Nov 23 31.0 Put 262 262 0 0 0.00 0 0.00 0.72
AAPL Nov 16 187.5 Put 262 262 0 0 0.00 0 0.00 0.29
SPY Nov 26 265.0 Put 262 262 0 634 1.21 712 1.28 1.24
ABX Jan 18 17.0 Call 262 262 0 0 0.00 0 0.00 0.07
PCG Jun 21 14.0 Put 261 261 0 0 0.00 0 0.00 3.34
QQQ Nov 16 177.0 Call 259 259 0 0 0.00 0 0.00 0.02
SPY Nov 19 269.5 Put 259 259 0 387 1.25 403 1.33 2.10
SPY Nov 26 266.0 Put 259 259 0 636 1.39 24 1.45 2.07
PG Nov 16 92.5 Call 258 94 164 0 0.00 0 0.00 1.17
COST Nov 16 230.0 Put 257 257 0 0 0.00 0 0.00 1.65
QQQ Dec 07 160.0 Put 257 257 0 0 0.00 0 0.00 1.64
QQQ Nov 16 166.0 Call 257 257 0 0 0.00 0 0.00 2.09
IWM Nov 30 140.0 Put 256 256 0 0 0.00 0 0.00 0.51
EFA Nov 16 64.0 Call 255 255 0 0 0.00 0 0.00 0.02
PCG Nov 23 14.0 Put 255 255 0 0 0.00 0 0.00 1.45
NFLX Nov 16 297.5 Call 254 254 0 0 0.00 0 0.00 1.40
VXX Nov 16 38.0 Call 253 237 16 0 0.00 0 0.00 0.33
JD Nov 16 24.5 Call 253 253 0 0 0.00 0 0.00 0.17
IWM Nov 16 160.0 Call 252 252 0 0 0.00 0 0.00 0.02
UNG Nov 23 32.0 Put 251 251 0 0 0.00 0 0.00 1.12
AMZN Nov 30 1550.0 Put 250 250 0 0 0.00 0 0.00 49.35
COST Nov 16 230.0 Call 250 250 0 0 0.00 0 0.00 1.25
SPY Mar 29 247.0 Put 250 250 0 712 4.99 108 5.06 5.69
USO Dec 21 13.5 Call 250 250 0 0 0.00 0 0.00 0.11
GDX Jan 18 20.0 Call 249 249 0 0 0.00 0 0.00 0.46
MU Dec 28 38.0 Put 249 249 0 0 0.00 0 0.00 1.99
GLD Nov 23 113.0 Put 249 249 0 0 0.00 0 0.00 0.18
EFA Nov 16 62.5 Call 244 244 0 0 0.00 0 0.00 0.50
IWM Nov 16 155.0 Call 244 244 0 0 0.00 0 0.00 0.07
AAPL Dec 21 120.0 Put 243 240 3 0 0.00 330 0.02 0.02
VALE Jan 18 14.0 Put 241 241 0 0 0.00 0 0.00 0.60
SRE Dec 21 115.0 Call 240 240 0 0 0.00 0 0.00 1.40
KRE Nov 16 53.5 Put 239 239 0 0 0.00 0 0.00 0.12
GLD Jan 17 150.0 Call 239 239 0 0 0.00 0 0.00 0.90
M Nov 16 31.0 Put 239 200 39 0 0.00 0 0.00 0.10
EWZ Dec 21 36.0 Put 237 237 0 0 0.00 0 0.00 0.73
VXX Nov 23 65.0 Call 237 237 0 0 0.00 0 0.00 0.03
SPY Nov 16 271.0 Put 236 236 0 109 1.23 11 1.31 1.32
USO Dec 21 12.0 Call 236 236 0 0 0.00 0 0.00 0.61
EEM Nov 30 41.0 Call 234 234 0 0 0.00 0 0.00 0.80
SPY Nov 23 268.5 Call 233 233 0 3 5.18 8 5.29 4.46
QQQ Dec 21 172.0 Call 233 233 0 0 0.00 0 0.00 3.21
XLK Nov 23 68.0 Put 233 186 47 0 0.00 0 0.00 0.79
SLV Nov 16 13.5 Call 232 232 0 0 0.00 0 0.00 0.05
VXX Nov 16 37.0 Put 231 230 1 0 0.00 0 0.00 0.85
SPY Dec 21 249.0 Put 231 231 0 355 1.35 396 1.37 1.79
AAPL Nov 16 175.0 Put 229 229 0 0 0.00 0 0.00 0.02
EEM Dec 14 45.0 Call 229 229 0 0 0.00 0 0.00 0.11
SPY Nov 19 266.5 Put 228 228 0 1,090 0.64 380 0.69 0.68
SPY Dec 21 217.0 Put 227 227 0 4,570 0.23 5,929 0.25 0.31
FCX Nov 16 12.0 Put 226 226 0 0 0.00 0 0.00 0.20
SPY Nov 16 277.0 Call 226 226 0 317 0.17 190 0.18 0.13
IWM Nov 30 152.0 Put 226 226 0 0 0.00 0 0.00 2.81
MU Jan 18 42.0 Call 226 226 0 0 0.00 0 0.00 2.47
EEM Dec 21 43.0 Call 225 183 42 0 0.00 0 0.00 0.42
AMD Nov 16 20.0 Call 224 214 10 0 0.00 0 0.00 1.83
WSM Nov 16 60.0 Put 224 224 0 0 0.00 0 0.00 2.20
SPY Nov 30 266.0 Put 224 224 0 40 2.10 166 2.16 2.92
DVMT Dec 21 105.0 Put 224 224 0 0 0.00 0 0.00 3.50
EEM Nov 16 41.5 Call 224 224 0 0 0.00 0 0.00 0.03
EFA Nov 16 62.5 Put 223 223 0 0 0.00 0 0.00 0.17
T Jun 21 30.0 Call 222 222 0 0 0.00 0 0.00 1.85
MU Nov 23 39.5 Call 222 195 27 0 0.00 0 0.00 1.02
T Jun 21 30.0 Put 222 222 0 0 0.00 0 0.00 2.20
SLV Nov 16 13.0 Call 220 220 0 0 0.00 0 0.00 0.43
SPY Nov 30 279.0 Call 220 220 0 112 1.13 179 1.16 0.77
PBR Nov 16 15.0 Call 219 219 0 0 0.00 0 0.00 0.03
VXX Nov 30 77.0 Call 219 219 0 0 0.00 0 0.00 0.06
SPY Jan 18 269.0 Call 219 219 0 32 9.75 100 9.88 9.81
BABA Nov 16 157.5 Call 219 209 10 0 0.00 0 0.00 1.25
QQQ Dec 21 174.0 Call 217 217 0 0 0.00 0 0.00 2.18
BAC Jan 18 30.0 Call 217 217 0 0 0.00 0 0.00 0.43
BAC Jan 18 28.0 Call 217 217 0 0 0.00 0 0.00 1.19
SPY Nov 23 263.0 Put 216 216 0 361 0.73 108 0.75 0.98
SPY Nov 16 273.0 Put 216 216 0 36 2.17 1 2.26 2.02
INTC Nov 16 45.0 Put 215 215 0 0 0.00 0 0.00 0.04
GDX Dec 21 18.0 Put 214 214 0 0 0.00 0 0.00 0.31
AMD Nov 16 21.5 Call 214 214 0 0 0.00 0 0.00 0.39
QQQ Nov 23 168.0 Call 214 214 0 0 0.00 0 0.00 2.49
QQQ Nov 16 160.5 Put 213 213 0 0 0.00 0 0.00 0.05
SPY Jan 18 249.0 Put 212 212 0 43 2.52 1,950 2.58 3.03
SPY Nov 30 277.0 Call 212 212 0 139 1.74 136 1.78 0.96
IWM Jan 18 149.0 Put 211 194 17 0 0.00 0 0.00 4.58
IWM Nov 16 152.0 Put 210 210 0 0 0.00 0 0.00 1.41
QQQ Nov 16 169.0 Put 209 209 0 0 0.00 0 0.00 1.50
TROX Dec 21 12.0 Put 208 208 0 0 0.00 0 0.00 1.26
TROX Nov 16 12.0 Put 208 208 0 0 0.00 0 0.00 0.36
SPY Nov 16 261.5 Put 207 207 0 767 0.07 2,767 0.08 0.48
SPY Nov 23 277.0 Call 206 206 0 955 0.84 220 0.88 0.57
SPY Nov 16 269.5 Call 206 206 0 2 3.15 37 3.26 2.40
SPY Nov 16 278.0 Call 206 206 0 2,621 0.10 4,628 0.12 0.08
EFA Nov 16 62.0 Put 206 206 0 0 0.00 0 0.00 0.35
INTC Nov 16 48.0 Call 205 205 0 0 0.00 0 0.00 0.52
QQQ Dec 21 169.0 Call 204 204 0 0 0.00 0 0.00 4.39
SPY Nov 23 272.0 Call 204 204 0 43 2.89 91 2.97 2.84
FB Nov 16 160.0 Call 204 204 0 0 0.00 0 0.00 0.02
QQQ Nov 30 175.0 Call 203 203 0 0 0.00 0 0.00 0.58
AMAT Nov 16 35.0 Call 202 202 0 0 0.00 0 0.00 1.01
FB Jan 18 200.0 Call 202 202 0 0 0.00 322 0.05 0.05
SENS Dec 21 5.0 Call 202 202 0 0 0.00 0 0.00 0.14
USO Nov 23 13.0 Put 201 201 0 0 0.00 0 0.00 1.05
BKLN Apr 18 22.0 Put 201 201 0 0 0.00 0 0.00 0.35
SIRI Nov 23 6.0 Put 201 108 93 0 0.00 0 0.00 0.03
JD Nov 16 25.0 Call 201 201 0 0 0.00 0 0.00 0.05
MU Jun 21 40.0 Put 200 200 0 0 0.00 0 0.00 5.50
GLD Dec 21 122.0 Call 200 200 0 0 0.00 0 0.00 0.20
X Jan 18 30.0 Call 200 200 0 0 0.00 0 0.00 0.96
BCOV Nov 16 7.5 Put 200 200 0 0 0.00 0 0.00 0.25
SPY Nov 16 266.0 Put 199 189 10 1,843 0.25 280 0.27 0.24
CS Dec 21 11.0 Put 198 198 0 0 0.00 0 0.00 0.10
FB Dec 21 170.0 Call 198 198 0 0 0.00 0 0.00 0.22
IWM Jan 18 147.0 Put 197 197 0 0 0.00 0 0.00 3.63
JPM Nov 16 111.0 Call 197 197 0 0 0.00 0 0.00 0.24
VXX Nov 16 38.5 Put 197 197 0 0 0.00 0 0.00 1.84
BABA Nov 30 157.5 Call 197 197 0 0 0.00 0 0.00 4.95
BAC Jan 18 27.0 Put 196 196 0 0 0.00 0 0.00 0.96
GLD Nov 16 119.0 Call 196 196 0 0 0.00 0 0.00 0.01
USO Dec 21 12.5 Put 195 195 0 0 0.00 0 0.00 0.87
BABA Dec 21 100.0 Put 195 195 0 0 0.00 0 0.00 0.16
MU Nov 16 40.5 Call 195 195 0 0 0.00 0 0.00 0.27
EEM Nov 23 41.0 Put 195 195 0 0 0.00 0 0.00 0.60
IWM Nov 16 150.0 Call 193 193 0 0 0.00 0 0.00 1.50
FB Nov 16 315.0 Put 193 193 0 0 0.00 0 0.00 173.30
SPY Dec 21 270.0 Put 193 193 0 42 5.68 122 5.77 5.75
IWM Nov 16 159.5 Call 192 192 0 0 0.00 0 0.00 0.01
SPY Nov 16 279.5 Call 191 191 0 4,704 0.05 7,490 0.07 0.03
VICI Dec 21 20.0 Call 191 191 0 0 0.00 0 0.00 1.55
BABA Nov 16 152.5 Put 191 191 0 0 0.00 0 0.00 0.55
MSFT Dec 21 110.0 Call 190 186 4 0 0.00 0 0.00 2.78
EEM Nov 30 41.5 Call 190 190 0 0 0.00 0 0.00 0.65
IWM Dec 21 140.0 Put 189 189 0 0 0.00 0 0.00 1.34
BAC Nov 23 27.0 Put 189 189 0 0 0.00 0 0.00 0.16
SPY Dec 21 276.0 Call 187 187 0 43 4.11 32 4.17 3.32
UNIT Jan 17 15.0 Put 187 187 0 0 0.00 0 0.00 2.55
BAC Nov 16 27.5 Call 187 187 0 0 0.00 0 0.00 0.47
CMCSA Dec 07 39.0 Call 186 186 0 0 0.00 0 0.00 0.64
MU Nov 23 41.5 Call 186 186 0 0 0.00 0 0.00 0.47
EEM Nov 23 42.5 Call 186 186 0 0 0.00 0 0.00 0.13
XLF Nov 16 27.0 Call 185 185 0 0 0.00 0 0.00 0.07
SPY Dec 21 283.0 Call 185 185 0 16 1.53 32 1.57 1.30
QQQ Nov 16 164.5 Put 185 185 0 0 0.00 0 0.00 0.20
SPY Nov 30 278.5 Call 184 184 0 816 1.25 40 1.30 0.67
SPY Nov 19 285.0 Call 184 184 0 8,950 0.01 6,321 0.03 0.01
FXI Nov 16 42.5 Call 183 183 0 0 0.00 0 0.00 0.09
AMD Dec 21 25.0 Call 183 183 0 0 0.00 0 0.00 0.67
AMD Nov 23 19.5 Put 183 183 0 0 0.00 0 0.00 0.41
UNG Nov 16 35.0 Put 183 168 15 0 0.00 0 0.00 2.20
WFC Dec 21 50.0 Put 183 183 0 0 0.00 0 0.00 0.76
QQQ Dec 21 175.0 Call 182 182 0 0 0.00 0 0.00 2.10
ATVI Dec 21 42.5 Put 182 182 0 0 0.00 0 0.00 0.25
QQQ Dec 14 177.0 Call 182 182 0 0 0.00 0 0.00 0.61
VXX Nov 16 38.5 Call 182 178 4 0 0.00 0 0.00 0.32
KO Jan 18 49.0 Put 181 181 0 0 0.00 0 0.00 0.99
IBM Dec 21 145.0 Call 181 181 0 0 0.00 0 0.00 0.12
CSCO Dec 07 48.0 Call 181 181 0 0 0.00 0 0.00 0.45
SPY Jan 18 273.0 Call 181 181 0 17 7.26 16 7.35 7.04
VXX Dec 07 31.5 Put 180 180 0 0 0.00 0 0.00 0.41
KRE Jan 18 47.0 Put 180 180 0 0 0.00 0 0.00 0.33
BABA Nov 16 150.0 Put 180 180 0 0 0.00 0 0.00 0.50
NVDA Dec 21 200.0 Call 180 180 0 0 0.00 0 0.00 16.10
IWM Nov 30 158.0 Call 179 179 0 0 0.00 0 0.00 0.21
VXX Nov 16 37.5 Call 178 178 0 0 0.00 0 0.00 0.61
IWM Nov 16 151.0 Call 177 177 0 0 0.00 0 0.00 1.40
C Nov 16 64.5 Call 177 177 0 0 0.00 0 0.00 0.21
DIA Nov 16 245.0 Put 177 177 0 0 0.00 0 0.00 0.48
SPY Nov 26 243.0 Put 177 177 0 3,233 0.13 4,556 0.15 0.19
BBBY Dec 21 12.5 Put 177 177 0 0 0.00 0 0.00 0.49
EEM Dec 21 30.0 Put 177 177 0 0 0.00 0 0.00 0.02
MO Dec 21 60.0 Call 177 177 0 0 0.00 0 0.00 1.05
FB Jan 18 190.0 Call 176 149 27 0 0.00 0 0.00 0.12
JD Nov 16 23.5 Put 176 176 0 0 0.00 0 0.00 0.08
XLE Dec 21 69.0 Call 175 165 10 0 0.00 0 0.00 0.93
WMB Nov 16 24.5 Call 175 175 0 0 0.00 0 0.00 0.45
TLRY Nov 16 100.0 Put 175 175 0 0 0.00 0 0.00 1.36
QQQ Nov 16 167.5 Put 175 175 0 0 0.00 0 0.00 0.90
SPY Dec 21 257.0 Put 174 174 0 474 2.33 214 2.37 2.80
SLV Dec 31 13.0 Put 173 173 0 0 0.00 0 0.00 0.19
EEM Dec 21 42.5 Call 173 173 0 0 0.00 0 0.00 0.47
SPY Nov 30 268.0 Put 172 172 0 48 2.60 82 2.65 3.70
NBEV Nov 16 4.0 Put 170 170 0 0 0.00 0 0.00 0.30
QQQ Nov 23 160.0 Put 170 168 2 0 0.00 0 0.00 0.50
QQQ Nov 23 168.5 Call 170 170 0 0 0.00 0 0.00 1.95
EEM Dec 14 38.5 Put 170 170 0 0 0.00 0 0.00 0.43
QQQ Nov 16 163.5 Put 170 170 0 0 0.00 0 0.00 0.40
UNIT Jan 18 15.0 Put 169 169 0 0 0.00 0 0.00 0.50
CSCO Jan 18 46.0 Put 169 169 0 0 0.00 0 0.00 1.60
HYG Dec 21 81.0 Put 168 168 0 0 0.00 0 0.00 0.54
SPY Nov 23 274.5 Call 168 168 0 481 1.65 13 1.72 1.01
GDX Dec 21 18.5 Put 168 168 0 0 0.00 0 0.00 0.42
SPY Jan 18 259.0 Put 168 168 0 56 4.18 126 4.26 4.92
SMH Nov 16 97.0 Call 168 168 0 0 0.00 0 0.00 0.31
SPY Nov 21 267.0 Put 167 167 0 363 1.21 10 1.26 1.19
SLV Dec 31 15.0 Call 167 167 0 0 0.00 0 0.00 0.04
SPY Nov 19 270.0 Call 167 166 1 18 3.28 18 3.41 3.25
SPY Nov 23 274.0 Call 166 166 0 49 1.88 109 1.95 1.93
NWL Jan 18 23.0 Call 166 165 1 0 0.00 0 0.00 0.70
SPY Dec 07 280.0 Call 165 165 0 910 1.47 32 1.53 0.89
DHI Nov 23 36.5 Call 165 165 0 0 0.00 0 0.00 0.02
SMH Dec 21 96.0 Call 164 164 0 0 0.00 0 0.00 3.10
AMD Nov 16 17.0 Put 164 164 0 0 0.00 0 0.00 0.01
AMD Nov 23 22.0 Call 163 163 0 0 0.00 0 0.00 0.68
JD Nov 23 22.0 Put 163 153 10 0 0.00 0 0.00 0.32
INTC Nov 23 48.0 Call 163 163 0 0 0.00 0 0.00 0.94
BABA Nov 16 155.0 Call 163 155 8 0 0.00 0 0.00 2.30
VXX Nov 16 37.0 Call 162 162 0 0 0.00 0 0.00 0.78
ABX Dec 21 13.0 Call 162 162 0 0 0.00 0 0.00 0.55
SLV Nov 23 13.5 Put 161 161 0 0 0.00 0 0.00 0.21
XBI Nov 16 83.0 Put 161 161 0 0 0.00 0 0.00 5.45
SPY Dec 21 250.0 Put 161 161 0 60 1.44 216 1.48 1.65
EWZ Nov 16 40.5 Call 160 160 0 0 0.00 0 0.00 0.16
CSCO Nov 16 46.0 Call 160 147 13 0 0.00 0 0.00 0.82
QQQ Nov 30 167.0 Call 160 160 0 0 0.00 0 0.00 3.61
FEZ Mar 15 30.0 Call 159 159 0 0 0.00 0 0.00 5.50
QQQ Nov 23 170.0 Call 158 158 0 0 0.00 0 0.00 1.50
IWM Nov 23 141.5 Put 158 158 0 0 0.00 0 0.00 0.16
SPY Nov 26 240.0 Put 157 157 0 256 0.12 4,566 0.13 0.12
SPY Dec 21 259.0 Put 157 157 0 457 2.67 1,443 2.74 3.12
MSFT Nov 16 100.0 Put 157 157 0 0 0.00 0 0.00 0.05
TSLA Nov 16 340.0 Put 157 157 0 0 0.00 0 0.00 1.34
AUY Nov 16 2.5 Put 157 157 0 0 0.00 0 0.00 0.36
INTC Nov 23 46.5 Put 157 157 0 0 0.00 0 0.00 0.46
GLD Nov 16 116.0 Call 157 157 0 0 0.00 0 0.00 0.04
MO Dec 21 55.0 Put 156 156 0 0 0.00 0 0.00 1.13
QQQ Nov 23 165.0 Put 156 156 0 0 0.00 0 0.00 1.51
INTC Nov 16 43.0 Put 156 156 0 0 0.00 0 0.00 0.01
SPY Jan 18 255.0 Put 156 156 0 40 3.41 162 3.48 3.91
WB Dec 21 70.0 Call 156 156 0 0 0.00 0 0.00 1.70
FCX Nov 16 12.5 Call 156 156 0 0 0.00 0 0.00 0.04
SPY Nov 21 274.0 Call 156 156 0 99 1.73 230 1.81 1.27
FB Nov 16 140.0 Put 156 151 5 0 0.00 0 0.00 0.61
QQQ Nov 30 155.0 Put 156 156 0 0 0.00 0 0.00 0.59
INTC Dec 21 44.0 Put 156 156 0 0 0.00 0 0.00 0.73
UPS Dec 21 65.0 Put 155 155 0 0 0.00 250 0.02 0.01
BAC Jan 17 27.0 Put 155 121 34 0 0.00 0 0.00 2.55
JD Nov 23 24.0 Call 155 52 103 0 0.00 0 0.00 1.08
KRE Nov 16 55.0 Call 154 110 44 0 0.00 0 0.00 0.37
FCX Nov 16 12.0 Call 154 154 0 0 0.00 0 0.00 0.19
CMCSA Dec 07 38.5 Call 153 153 0 0 0.00 0 0.00 0.88
WDC Nov 16 47.0 Call 153 153 0 0 0.00 0 0.00 0.39
FXI Nov 16 40.0 Put 153 153 0 0 0.00 0 0.00 0.04
FB Dec 21 150.0 Call 153 153 0 0 0.00 0 0.00 3.35
JNUG Nov 16 7.0 Call 153 153 0 0 0.00 0 0.00 0.09
IWM Nov 30 150.0 Put 151 151 0 0 0.00 0 0.00 2.10
SPY Dec 31 280.0 Call 151 151 0 347 2.70 1,366 2.78 2.33
V Mar 15 140.0 Put 150 150 0 0 0.00 0 0.00 6.85
SLV Mar 29 13.0 Put 150 150 0 0 0.00 0 0.00 0.39
SIRI Dec 21 6.0 Call 150 150 0 0 0.00 0 0.00 0.41
VLO Jan 18 82.5 Call 150 150 0 0 0.00 0 0.00 4.78
JD Jan 18 21.0 Call 150 150 0 0 0.00 0 0.00 3.65
NXPI Jan 18 100.0 Put 150 150 0 0 0.00 0 0.00 17.40
WYNN Mar 15 120.0 Call 150 150 0 0 0.00 0 0.00 6.55
SLV Jan 18 14.0 Put 150 150 0 0 0.00 0 0.00 0.76
VLO Jan 18 82.5 Put 150 150 0 0 0.00 0 0.00 5.11
SPY Nov 28 263.0 Put 150 150 0 66 1.23 277 1.28 1.91
GE Mar 15 3.0 Put 150 150 0 0 0.00 0 0.00 0.04
FB Nov 16 146.0 Call 149 149 0 0 0.00 0 0.00 0.32
VXX Nov 16 39.0 Put 149 149 0 0 0.00 0 0.00 1.73
BABA Nov 23 140.0 Put 149 148 1 0 0.00 0 0.00 0.27
IWM Jan 18 145.0 Put 149 149 0 0 0.00 0 0.00 3.04
SPY Dec 21 261.0 Put 149 149 0 456 3.07 174 3.14 3.24
DAN Dec 21 13.0 Put 148 148 0 0 0.00 0 0.00 0.20
CSCO Nov 16 47.0 Call 148 148 0 0 0.00 0 0.00 0.28
ABX Nov 16 13.0 Call 148 148 0 0 0.00 0 0.00 0.11
XLE Nov 16 66.5 Call 147 147 0 0 0.00 0 0.00 0.42
T Nov 16 30.0 Put 147 59 88 0 0.00 0 0.00 0.11
VXX Nov 23 69.0 Call 146 146 0 0 0.00 0 0.00 0.03
QQQ Jan 17 140.0 Put 146 146 0 0 0.00 0 0.00 6.00
BABA Nov 23 150.0 Put 146 146 0 0 0.00 0 0.00 1.82
QQQ Nov 16 168.0 Put 146 146 0 0 0.00 0 0.00 1.05
INTC Nov 16 50.0 Call 145 145 0 0 0.00 0 0.00 0.02
INTC Nov 16 49.0 Call 145 145 0 0 0.00 0 0.00 0.11
SPOT Dec 21 140.0 Call 145 145 0 0 0.00 0 0.00 6.40
BBBY Dec 21 15.0 Call 145 145 0 0 0.00 0 0.00 0.31
UNG Nov 16 36.0 Put 145 145 0 0 0.00 0 0.00 2.00
AAPL Dec 21 200.0 Call 145 145 0 0 0.00 0 0.00 3.60
AAPL Nov 23 195.0 Call 145 145 0 0 0.00 0 0.00 1.67
DVMT Jan 18 105.0 Call 145 145 0 0 0.00 0 0.00 2.70
SPY Nov 26 260.0 Put 145 145 0 812 0.61 451 0.66 0.68
VXX Nov 16 44.0 Call 144 144 0 0 0.00 0 0.00 0.02
SPY Nov 26 269.0 Put 144 144 0 108 2.10 108 2.19 2.06
EQR Apr 18 67.5 Put 144 144 0 0 0.00 0 0.00 3.60
IWM Nov 16 145.5 Put 143 143 0 0 0.00 0 0.00 0.12
AAPL Nov 30 197.5 Put 143 143 0 0 0.00 0 0.00 7.74
AAPL Nov 16 200.0 Put 143 143 0 0 0.00 0 0.00 8.29
XBI Dec 14 83.0 Call 143 133 10 0 0.00 0 0.00 0.66
CSCO Nov 16 45.0 Put 142 142 0 0 0.00 0 0.00 0.05
SMH Nov 23 95.0 Call 142 113 29 0 0.00 0 0.00 2.09
SPY Nov 23 273.0 Call 141 141 0 43 2.35 98 2.43 1.83
SPY Nov 16 271.5 Put 140 140 0 100 1.43 1 1.51 1.51
GOOG Jan 18 1110.0 Call 140 140 0 0 0.00 0 0.00 28.80
SPY Dec 21 230.0 Put 140 140 0 108 0.43 5,279 0.45 0.45
SPY Nov 23 270.0 Put 139 120 19 152 2.13 138 2.21 2.25
QQQ Dec 21 158.0 Put 139 139 0 0 0.00 0 0.00 2.21
GDX Nov 16 19.5 Call 139 139 0 0 0.00 0 0.00 0.02
QQQ Nov 30 168.0 Call 139 139 0 0 0.00 0 0.00 2.97
EWZ Nov 16 38.5 Put 138 138 0 0 0.00 0 0.00 0.05
GM Dec 07 35.0 Put 138 138 0 0 0.00 0 0.00 1.25
QQQ Nov 16 163.0 Put 138 138 0 0 0.00 0 0.00 0.21
SPY Dec 31 285.0 Call 138 138 0 526 1.25 1,448 1.31 1.03
DHI Feb 15 40.0 Call 137 137 0 0 0.00 0 0.00 0.55
SPY Nov 23 267.5 Put 137 137 0 174 1.45 126 1.51 3.29
AAPL Nov 16 210.0 Call 137 137 0 0 0.00 0 0.00 0.02
GLD Nov 23 114.5 Put 136 136 0 0 0.00 0 0.00 0.54
SPY Dec 21 267.0 Call 136 136 0 44 9.54 10 9.66 8.68
KMI Nov 16 17.0 Call 136 136 0 0 0.00 0 0.00 0.21
QQQ Nov 23 167.0 Call 136 136 0 0 0.00 0 0.00 2.43
IWM Nov 30 151.5 Put 136 136 0 0 0.00 0 0.00 2.70
GM Nov 16 36.0 Call 136 136 0 0 0.00 0 0.00 0.10
EEM Nov 16 40.5 Call 136 136 0 0 0.00 0 0.00 0.45
MRTX Jan 17 60.0 Call 136 136 0 0 0.00 0 0.00 7.20
SQ Nov 16 69.0 Put 135 135 0 0 0.00 0 0.00 0.35
MU Nov 23 40.0 Call 135 135 0 0 0.00 0 0.00 0.82
AMD Nov 16 22.5 Call 135 135 0 0 0.00 0 0.00 0.08
AAPL Nov 16 190.0 Put 135 135 0 0 0.00 0 0.00 0.76
QQQ Nov 16 147.0 Put 135 135 0 0 0.00 0 0.00 0.01
SPY Nov 21 269.5 Put 134 134 0 53 1.83 108 1.91 1.83
TK Dec 21 7.5 Call 134 134 0 0 0.00 0 0.00 0.05
SPY Nov 30 270.5 Put 134 134 0 40 3.39 130 3.47 4.15
MSFT Nov 16 108.0 Call 134 130 4 0 0.00 0 0.00 0.50
TECK Nov 16 22.0 Call 133 0 133 0 0.00 0 0.00 0.20
SMH Nov 16 91.5 Put 133 133 0 0 0.00 0 0.00 0.20
NFLX Nov 16 295.0 Call 133 133 0 0 0.00 0 0.00 1.60
CHK Nov 16 3.5 Put 133 133 0 0 0.00 0 0.00 0.01
SPY Nov 23 260.0 Put 132 132 0 1,861 0.46 1,192 0.50 0.50
GLD Jan 18 124.0 Call 131 131 0 0 0.00 0 0.00 0.29
QQQ Nov 23 167.5 Put 131 131 0 0 0.00 0 0.00 1.98
MU Nov 23 38.5 Call 131 131 0 0 0.00 0 0.00 1.99
EEM Dec 21 36.5 Put 130 130 0 0 0.00 0 0.00 0.23
GE Nov 30 9.0 Call 130 130 0 0 0.00 0 0.00 0.18
SPY Nov 16 275.5 Call 130 130 0 456 0.35 48 0.38 0.21
EFA Dec 14 63.0 Put 130 130 0 0 0.00 0 0.00 1.16
SPY Dec 03 276.0 Call 129 129 0 228 2.33 864 2.41 1.89
AMAT Nov 16 33.5 Put 129 129 0 0 0.00 0 0.00 0.53
SQQQ Mar 15 20.0 Call 129 129 0 0 0.00 0 0.00 1.30
DVMT Dec 21 95.0 Put 128 128 0 0 0.00 0 0.00 1.20
MSFT Nov 16 101.0 Put 128 128 0 0 0.00 0 0.00 0.03
GRPN Apr 18 3.0 Call 128 128 0 0 0.00 0 0.00 0.39
GRPN Apr 18 3.5 Call 128 128 0 0 0.00 0 0.00 0.21
KO Nov 30 48.5 Put 128 128 0 0 0.00 0 0.00 0.43
BABA Nov 23 148.0 Put 127 127 0 0 0.00 0 0.00 1.00
NVDA Nov 16 180.0 Put 127 127 0 0 0.00 0 0.00 2.19
ABX Jan 18 13.0 Put 127 127 0 0 0.00 0 0.00 0.89
TOL Jan 18 30.0 Call 127 127 0 0 0.00 0 0.00 2.10
SPY Nov 16 276.5 Call 127 127 0 1,468 0.21 129 0.23 0.24
M Dec 21 30.0 Put 127 118 9 0 0.00 0 0.00 0.91
EEM Nov 16 40.5 Put 126 126 0 0 0.00 0 0.00 0.15
DUST Nov 16 37.0 Call 126 126 0 0 0.00 0 0.00 0.10
AET Dec 21 180.0 Put 126 126 0 0 0.00 0 0.00 0.75
EWZ Dec 21 35.0 Put 126 126 0 0 0.00 0 0.00 0.45
KRE Nov 16 54.5 Put 126 126 0 0 0.00 0 0.00 0.24
RUT Dec 21 1540.0 Put 125 125 0 0 0.00 0 0.00 48.64
EEM Dec 21 39.0 Put 125 125 0 0 0.00 0 0.00 0.74
QQQ Dec 21 177.0 Call 125 125 0 0 0.00 0 0.00 0.93
IWM Nov 16 151.5 Call 125 125 0 0 0.00 0 0.00 0.74
LRCX Feb 15 135.0 Put 125 125 0 0 0.00 0 0.00 7.20
EEM Dec 14 39.0 Put 125 125 0 0 0.00 0 0.00 0.57
QQQ Jan 18 159.0 Put 124 124 0 0 0.00 0 0.00 3.51
INTC Nov 16 48.0 Put 124 124 0 0 0.00 0 0.00 0.43
SNAP Dec 21 7.0 Call 124 124 0 0 0.00 0 0.00 0.45
GE Jan 18 6.0 Put 124 124 0 0 0.00 0 0.00 0.17
SPY Dec 21 286.0 Call 124 124 0 849 0.89 60 0.93 0.77
SPY Dec 21 277.0 Call 124 124 0 1,159 3.61 48 3.71 3.63
C Nov 16 63.0 Call 124 124 0 0 0.00 0 0.00 1.10
SPY Nov 16 268.0 Call 123 123 0 2 4.34 32 4.46 2.56
QCOM Nov 16 52.5 Put 123 123 0 0 0.00 0 0.00 0.04
CVNA Dec 21 35.0 Put 123 123 0 0 0.00 0 0.00 1.10
GE Mar 15 7.0 Put 123 123 0 0 0.00 0 0.00 0.57
EEM Nov 16 45.0 Put 123 123 0 0 0.00 0 0.00 4.65
XLE Nov 16 64.0 Put 123 123 0 0 0.00 0 0.00 0.11
BABA Nov 16 160.0 Call 122 122 0 0 0.00 0 0.00 0.39
SPY Jan 18 267.0 Call 122 122 0 49 11.10 55 11.23 8.76
AAPL Nov 23 205.0 Call 122 122 0 0 0.00 0 0.00 0.20
RUT Dec 21 1490.0 Put 122 122 0 0 0.00 0 0.00 28.90
IWM Nov 30 155.0 Call 121 121 0 0 0.00 0 0.00 1.09
FB Nov 16 150.0 Call 121 121 0 0 0.00 0 0.00 0.04
NGG Dec 21 50.0 Put 121 33 88 0 0.00 0 0.00 0.85
NLSN Jan 17 23.0 Call 120 120 0 0 0.00 0 0.00 4.20
BABA Nov 16 149.0 Put 120 120 0 0 0.00 0 0.00 0.14
TGT Nov 16 79.0 Put 120 120 0 0 0.00 0 0.00 0.20
GLD Jan 18 117.0 Call 120 100 20 0 0.00 0 0.00 1.37
SLV Nov 23 12.5 Put 120 120 0 0 0.00 0 0.00 0.01
SPY Dec 21 248.0 Put 120 120 0 248 1.26 214 1.29 1.27
HIMX Dec 07 4.0 Put 120 120 0 0 0.00 0 0.00 0.10
CHK Jan 17 7.0 Call 120 120 0 0 0.00 0 0.00 0.26
SPY Nov 28 249.0 Put 120 120 0 3,274 0.28 1,780 0.30 0.55
SLV Apr 18 15.0 Call 120 120 0 0 0.00 0 0.00 0.23
SPY Dec 21 269.0 Put 119 119 0 49 5.31 174 5.40 6.36
XLI Nov 16 72.0 Call 119 119 0 0 0.00 0 0.00 0.34
XOP Nov 23 33.5 Put 119 119 0 0 0.00 0 0.00 0.39
IWM Dec 07 138.5 Put 119 119 0 0 0.00 0 0.00 0.59
AMD Jan 18 22.0 Call 119 119 0 0 0.00 0 0.00 2.14
QQQ Dec 21 154.0 Put 119 119 0 0 0.00 0 0.00 1.35
IWM Dec 21 142.0 Put 119 119 0 0 0.00 0 0.00 1.58
MDR Dec 21 6.0 Put 119 119 0 0 0.00 0 0.00 0.25
TEVA Nov 23 23.0 Call 119 119 0 0 0.00 0 0.00 0.34
MSFT Nov 16 107.0 Call 118 118 0 0 0.00 0 0.00 1.19
GLD Nov 16 116.0 Put 118 118 0 0 0.00 0 0.00 1.16
QQQ Nov 23 169.5 Call 118 100 18 0 0.00 0 0.00 1.27
EEM Nov 23 39.0 Put 118 118 0 0 0.00 0 0.00 0.12
XOM Dec 21 82.5 Put 118 118 0 0 0.00 0 0.00 6.25
SPY Nov 23 270.5 Call 118 118 0 23 3.82 3 3.89 2.59
FCX Dec 21 13.0 Call 118 118 0 0 0.00 0 0.00 0.34
T Dec 21 31.0 Put 117 117 0 0 0.00 0 0.00 1.30
IWM Nov 23 153.0 Call 117 106 11 0 0.00 0 0.00 0.95
TEVA Nov 16 24.5 Call 117 117 0 0 0.00 0 0.00 0.01
XOP Mar 15 35.0 Call 117 117 0 0 0.00 0 0.00 2.89
AMAT Nov 23 36.0 Call 117 89 28 0 0.00 0 0.00 0.73
SPY Nov 16 277.5 Call 117 117 0 1,811 0.13 42 0.14 0.15
ATVI Nov 16 55.5 Call 117 117 0 0 0.00 0 0.00 0.08
SPY Jan 18 262.0 Put 116 12 104 32 4.86 140 4.96 5.68
AAPL Jan 17 190.0 Put 116 116 0 0 0.00 0 0.00 21.18
USO Dec 21 12.5 Call 115 115 0 0 0.00 0 0.00 0.36
SQ Nov 16 76.5 Call 115 115 0 0 0.00 0 0.00 0.12
AMZN Nov 16 1630.0 Call 115 115 0 0 0.00 0 0.00 8.50
F Nov 30 10.0 Call 115 115 0 0 0.00 0 0.00 0.05
AAPL Nov 23 215.0 Call 114 114 0 0 0.00 0 0.00 0.06
DHI Jan 18 37.0 Call 113 113 0 0 0.00 0 0.00 0.74
ZNGA Dec 21 4.0 Call 113 113 0 0 0.00 0 0.00 0.08
SMH Nov 16 96.5 Call 113 113 0 0 0.00 0 0.00 0.57
EWZ Nov 30 38.0 Put 113 113 0 0 0.00 0 0.00 0.58
AAPL Jan 17 190.0 Call 113 113 0 0 0.00 0 0.00 25.40
MSFT Dec 21 120.0 Call 113 113 0 0 0.00 0 0.00 0.31
XLV Mar 15 98.0 Call 112 112 0 0 0.00 0 0.00 1.05
VRTX Jan 18 155.0 Put 112 112 0 0 0.00 0 0.00 6.66
BABA Apr 18 175.0 Call 112 80 32 0 0.00 0 0.00 8.61
VRTX Jan 18 110.0 Put 112 112 0 0 0.00 0 0.00 0.95
QQQ Jan 18 195.0 Call 112 112 0 0 0.00 0 0.00 0.10
SPY Dec 07 268.0 Put 112 112 0 48 3.38 79 3.44 5.04
TWTR Nov 16 36.0 Call 111 111 0 0 0.00 0 0.00 0.02
NFLX Nov 16 280.0 Put 111 111 0 0 0.00 0 0.00 0.95
SPY Nov 19 272.0 Call 111 111 0 3 2.06 99 2.15 1.84
WMT Jan 17 95.0 Put 111 111 0 0 0.00 0 0.00 6.79
TGT Nov 16 78.0 Put 111 111 0 0 0.00 0 0.00 0.13
HYG Dec 21 80.0 Put 111 111 0 0 0.00 0 0.00 0.47
DIA Nov 23 245.0 Put 110 110 0 0 0.00 0 0.00 0.58
QQQ Nov 16 167.5 Call 110 110 0 0 0.00 0 0.00 1.04
GS Nov 16 200.0 Put 110 110 0 0 0.00 0 0.00 0.64
MU Nov 16 38.0 Put 110 69 41 0 0.00 0 0.00 0.10
FB Nov 23 147.0 Call 110 109 1 0 0.00 0 0.00 1.30
SPY Nov 23 272.5 Call 110 110 0 71 2.62 7 2.68 1.91
QQQ Nov 30 161.5 Put 110 110 0 0 0.00 0 0.00 1.65
SENS Nov 16 5.0 Call 110 110 0 0 0.00 0 0.00 0.02
CSCO Nov 16 42.0 Put 110 110 0 0 0.00 0 0.00 0.02
SPY Dec 21 300.0 Call 110 110 0 5,523 0.06 7,518 0.08 0.05
SPY Dec 21 243.0 Put 109 109 0 110 0.91 593 0.93 1.02
INTC Nov 16 48.5 Call 109 109 0 0 0.00 0 0.00 0.25
QQQ Nov 16 164.0 Call 109 109 0 0 0.00 0 0.00 2.58
QQQ Nov 23 175.0 Call 109 109 0 0 0.00 0 0.00 0.16
BAC Dec 21 30.0 Call 109 109 0 0 0.00 0 0.00 0.20
VXX Nov 16 36.0 Call 109 109 0 0 0.00 0 0.00 1.21
SPY Nov 16 268.5 Call 109 109 0 2 3.96 40 4.03 2.97
O Mar 15 57.5 Call 108 108 0 0 0.00 0 0.00 5.94
LVS Dec 07 54.0 Call 108 108 0 0 0.00 0 0.00 2.12
SPY Nov 23 275.0 Call 108 107 1 103 1.47 105 1.51 1.22
SLV Nov 30 13.5 Put 108 108 0 0 0.00 0 0.00 0.23
HL Jan 18 2.0 Put 108 108 0 0 0.00 0 0.00 0.06
SPY Nov 21 275.0 Call 108 108 0 634 1.34 3 1.39 1.45
O Jan 18 55.0 Call 108 108 0 0 0.00 0 0.00 8.09
EWZ Nov 16 40.0 Call 107 107 0 0 0.00 0 0.00 0.29
SPY Nov 21 269.0 Call 107 107 0 1 4.64 3 4.74 3.85
SPY Dec 21 251.0 Put 107 107 0 655 1.54 283 1.59 2.19
EBAY Dec 21 27.0 Put 107 107 0 0 0.00 0 0.00 0.69
XBI Nov 30 77.0 Put 107 107 0 0 0.00 0 0.00 2.99
XBI Nov 16 78.0 Call 107 107 0 0 0.00 0 0.00 0.59
EEM Nov 16 40.0 Call 106 106 0 0 0.00 0 0.00 0.83
NVDA Nov 16 227.5 Call 106 106 0 0 0.00 0 0.00 1.23
SPY Nov 16 265.0 Call 106 106 0 32 6.93 32 7.19 4.97
DXJ Nov 16 52.0 Put 106 106 0 0 0.00 0 0.00 0.45
SPY Dec 07 256.0 Put 106 106 0 1,333 1.19 32 1.23 1.95
SPY Nov 19 273.0 Call 106 81 25 503 1.53 156 1.64 1.71
TGT Nov 16 81.0 Call 105 105 0 0 0.00 0 0.00 0.40
SLV Mar 29 15.0 Call 105 105 0 0 0.00 0 0.00 0.23
QQQ Nov 16 168.5 Call 105 56 49 0 0.00 0 0.00 0.57
VXX Dec 07 32.0 Put 105 75 30 0 0.00 0 0.00 0.55
JD Dec 21 29.0 Call 105 105 0 0 0.00 0 0.00 0.27
AMD Nov 23 22.0 Put 105 105 0 0 0.00 0 0.00 1.05
AMD Jan 18 20.0 Put 104 104 0 0 0.00 0 0.00 1.82
GE Mar 15 8.0 Put 104 104 0 0 0.00 0 0.00 0.91
AAPL Jan 18 200.0 Call 104 104 0 0 0.00 0 0.00 5.85
BAC Dec 28 31.0 Call 104 104 0 0 0.00 0 0.00 0.10
SNAP Nov 16 7.0 Put 104 104 0 0 0.00 0 0.00 0.25
MRK Dec 14 73.5 Put 103 103 0 0 0.00 0 0.00 1.42
AAL Jan 18 37.0 Call 103 103 0 0 0.00 0 0.00 3.00
TWTR Nov 16 32.5 Call 103 103 0 0 0.00 0 0.00 0.79
SPY Nov 21 269.5 Call 103 103 0 1 4.28 1 4.41 3.67
GG Apr 18 13.0 Call 103 93 10 0 0.00 0 0.00 0.13
GLD Dec 21 114.0 Put 102 102 0 0 0.00 0 0.00 1.08
ORCL Jan 18 55.0 Call 102 102 0 0 0.00 0 0.00 0.56
EIX Dec 21 45.0 Put 102 102 0 0 0.00 0 0.00 3.50
IWM Nov 30 147.0 Put 102 102 0 0 0.00 0 0.00 1.20
AMD Nov 23 20.0 Call 102 102 0 0 0.00 0 0.00 1.37
QQQ Nov 23 157.0 Put 102 102 0 0 0.00 0 0.00 0.38
AAPL Dec 21 130.0 Put 102 102 0 0 0.00 0 0.00 0.09
SQ Nov 16 70.0 Put 102 102 0 0 0.00 0 0.00 0.15
SPY Nov 21 271.0 Call 101 101 0 109 3.30 108 3.42 3.02
ARNA Dec 21 40.0 Put 101 101 0 0 0.00 0 0.00 2.35
VXX Nov 16 37.5 Put 101 101 0 0 0.00 0 0.00 1.09
MU Nov 16 41.5 Call 101 101 0 0 0.00 0 0.00 0.04
SPY Dec 17 265.0 Put 101 101 0 308 3.24 53 3.31 4.05
EWZ Nov 30 37.5 Put 101 101 0 0 0.00 0 0.00 0.46
ABBV Nov 16 90.0 Put 101 101 0 0 0.00 0 0.00 0.66
SPY Nov 19 278.5 Call 100 100 0 2,330 0.18 1,983 0.21 0.11
IWM Nov 23 140.0 Put 100 100 0 0 0.00 0 0.00 0.30
MU Dec 28 30.0 Put 100 12 88 0 0.00 0 0.00 0.33
IWM Jan 15 130.0 Put 100 100 0 0 0.00 0 0.00 7.61
QCOM Dec 07 55.0 Call 100 100 0 0 0.00 0 0.00 1.86
EEM Dec 21 40.5 Put 100 100 0 0 0.00 0 0.00 1.53
SPY Jan 18 218.0 Put 100 100 0 104 0.58 3,398 0.59 0.77
SYMC Jan 18 20.0 Call 100 100 0 0 0.00 0 0.00 3.75
GLD Dec 31 123.0 Call 100 100 0 0 0.00 0 0.00 0.21
KAR Jan 18 55.0 Put 100 100 0 0 0.00 0 0.00 1.08
F Dec 21 8.0 Put 100 100 0 0 0.00 0 0.00 0.05
AAPL Nov 23 170.0 Put 100 100 0 0 0.00 0 0.00 0.14
WU May 17 20.0 Call 100 100 0 0 0.00 0 0.00 0.65
BZUN Dec 21 35.0 Call 100 100 0 0 0.00 0 0.00 2.35
LLY Nov 16 114.0 Call 100 100 0 0 0.00 0 0.00 0.07
AAL Jan 18 50.0 Call 100 100 0 0 0.00 0 0.00 0.12
MU Nov 23 38.0 Put 100 100 0 0 0.00 0 0.00 0.43
GE Dec 21 10.0 Call 100 100 0 0 0.00 0 0.00 0.12
TBT Nov 16 40.0 Put 100 100 0 0 0.00 0 0.00 0.11
SNAP Jan 18 10.0 Call 100 100 0 0 0.00 0 0.00 0.09
PBR Dec 21 15.0 Call 100 100 0 0 0.00 0 0.00 0.70
QQQ Jan 18 155.0 Call 100 100 0 0 0.00 0 0.00 15.66
SLV Dec 21 12.0 Put 100 100 0 0 0.00 0 0.00 0.02
VXX Nov 23 50.0 Call 100 100 0 0 0.00 0 0.00 0.11
LRCX Feb 15 140.0 Put 100 100 0 0 0.00 0 0.00 8.50
SPY Mar 29 292.0 Call 100 100 0 1,865 2.59 842 2.68 2.59
CSCO Nov 16 46.5 Call 100 73 27 0 0.00 0 0.00 0.40
T Nov 16 30.5 Put 100 100 0 0 0.00 0 0.00 0.56
CLF Nov 16 10.0 Call 100 90 10 0 0.00 0 0.00 0.11
ORCL Nov 16 48.0 Put 100 69 31 0 0.00 0 0.00 0.01
KAR Jan 18 60.0 Call 100 100 0 0 0.00 0 0.00 1.02
GLD Jan 18 140.0 Call 100 100 0 0 0.00 0 0.00 0.04
PBR Dec 21 17.0 Call 100 83 17 0 0.00 0 0.00 0.21
MRK Jan 18 65.0 Put 99 99 0 0 0.00 0 0.00 0.41
QQQ Nov 16 156.0 Put 99 99 0 0 0.00 0 0.00 0.01
CSCO Nov 16 46.5 Put 99 99 0 0 0.00 0 0.00 0.29
TWTR Nov 16 37.0 Call 99 99 0 0 0.00 0 0.00 0.01
VZ Nov 16 58.5 Put 99 99 0 0 0.00 0 0.00 0.12
GE Dec 21 7.0 Put 99 99 0 0 0.00 0 0.00 0.25
QQQ Dec 21 162.0 Put 99 99 0 0 0.00 0 0.00 3.54
MSFT Nov 16 106.0 Call 98 98 0 0 0.00 0 0.00 1.21
FB Nov 16 142.0 Call 98 98 0 0 0.00 0 0.00 2.16
USO Nov 16 12.5 Call 98 98 0 0 0.00 0 0.00 0.01
SPY Nov 30 269.5 Put 98 98 0 66 3.06 32 3.12 4.15
QQQ Nov 30 154.0 Put 98 98 0 0 0.00 0 0.00 0.47
FXI Dec 21 42.0 Call 98 79 19 0 0.00 0 0.00 1.10
MSFT Jan 18 110.0 Call 97 97 0 0 0.00 0 0.00 3.80
WMT Nov 16 108.0 Call 97 97 0 0 0.00 0 0.00 0.02
RUT Dec 21 1470.0 Put 97 97 0 0 0.00 0 0.00 22.52
SPY Jan 18 276.0 Call 97 97 0 43 5.62 89 5.69 4.19
CY Dec 21 18.0 Call 97 97 0 0 0.00 0 0.00 0.05
GLD Jan 18 125.0 Call 96 96 0 0 0.00 0 0.00 0.25
BILI Dec 21 20.0 Call 96 96 0 0 0.00 0 0.00 0.15
SPY Dec 21 263.0 Put 96 96 0 80 3.53 144 3.60 4.84
VXX Jan 18 105.0 Call 96 96 0 0 0.00 0 0.00 0.19
QQQ Dec 07 154.0 Put 96 96 0 0 0.00 0 0.00 1.34
AMAT Nov 16 39.0 Call 96 96 0 0 0.00 0 0.00 0.05
MX Jan 18 7.5 Put 96 46 50 0 0.00 0 0.00 0.70
SPY Nov 21 270.0 Put 96 56 40 138 1.97 90 2.07 4.04
SPY Nov 26 241.0 Put 96 96 0 2,411 0.12 5,203 0.14 0.16
SMH Nov 16 95.0 Call 96 96 0 0 0.00 0 0.00 1.38
BAC Nov 23 27.0 Call 95 95 0 0 0.00 0 0.00 0.99
JNJ Nov 23 143.0 Put 95 95 0 0 0.00 0 0.00 0.89
GE Dec 21 19.0 Call 95 95 0 0 0.00 942 0.01 0.01
VXX Nov 23 41.0 Call 95 86 9 0 0.00 0 0.00 0.68
TRIP Dec 21 45.0 Put 95 62 33 0 0.00 0 0.00 0.20
SPY Nov 23 247.5 Put 95 95 0 3,339 0.13 5,644 0.15 0.21
VXX Nov 23 34.0 Put 95 95 0 0 0.00 0 0.00 0.35
JD Nov 16 23.0 Call 95 95 0 0 0.00 0 0.00 0.82
SPY Nov 23 245.0 Put 94 94 0 2,963 0.11 6,506 0.13 0.14
TNDM Nov 30 35.0 Call 94 94 0 0 0.00 0 0.00 1.30
EWZ Nov 16 39.5 Call 94 90 4 0 0.00 0 0.00 0.45
DVMT Dec 21 110.0 Call 94 94 0 0 0.00 0 0.00 0.80
IWM Nov 16 150.5 Put 94 94 0 0 0.00 0 0.00 0.60
TLRY Nov 16 105.0 Put 94 92 2 0 0.00 0 0.00 3.14
SPY Nov 19 270.0 Put 94 94 0 556 1.39 108 1.48 1.33
SPY Nov 30 283.0 Call 94 94 0 926 0.40 284 0.42 0.24
IWM Nov 23 149.5 Put 93 93 0 0 0.00 0 0.00 1.15
IWM Mar 15 127.0 Put 93 93 0 0 0.00 0 0.00 1.47
QQQ Nov 16 174.5 Call 93 93 0 0 0.00 0 0.00 0.02
INTC Dec 21 50.0 Call 93 93 0 0 0.00 0 0.00 0.79
QQQ Dec 21 170.0 Put 93 93 0 0 0.00 0 0.00 6.42
TLT Dec 21 115.0 Call 93 93 0 0 0.00 0 0.00 1.06
PDD Nov 16 22.5 Call 92 92 0 0 0.00 0 0.00 0.05
CSCO Nov 16 43.0 Put 92 92 0 0 0.00 0 0.00 0.01